Indicators

Planet Fitness (NY: PLNT )

64.95 -0.37 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	84.68	88.64		88.64	1,157,740	+4.00(+4.73%)
Jan 28, 2022	81.29	84.64	80.07	84.64	789,944	+3.41(+4.20%)
Jan 27, 2022	81.77	83.62	80.60	81.23	1,122,471	+0.37(+0.46%)
Jan 26, 2022	84.55	85.16	80.08	80.86	685,529	-1.89(-2.28%)
Jan 25, 2022	83.78	84.89	81.41	82.75	947,486	-2.55(-2.99%)
Jan 24, 2022	81.50	85.59	79.19	85.30	1,359,004	+1.45(+1.73%)
Jan 21, 2022	82.27	85.17	81.61	83.85	1,172,737	+0.79(+0.95%)
Jan 20, 2022	83.28	85.90	82.84	83.06	1,437,185	+0.70(+0.85%)
Jan 19, 2022	84.59	85.26	81.59	82.36	842,080	-2.06(-2.44%)
Jan 18, 2022	85.83	86.08	83.09	84.42	1,226,035	-2.36(-2.72%)
Jan 14, 2022				86.78	0	-2.84(-3.17%)
Jan 13, 2022	92.70	93.11	89.32	89.62	1,337,817	-3.00(-3.24%)
Jan 12, 2022	94.90	97.33	92.26	92.62	1,384,062	-0.50(-0.54%)
Jan 11, 2022	88.67	94.32	88.65	93.12	1,400,802	+4.54(+5.13%)
Jan 10, 2022	90.51	90.60	86.36	88.58	894,198	-2.68(-2.94%)
Jan 07, 2022	90.98	93.03	90.60	91.26	773,507	+0.69(+0.76%)
Jan 06, 2022	91.02	91.98	88.77	90.57	608,967	-0.22(-0.24%)
Jan 05, 2022	94.12	94.83	90.51	90.79	803,300	-3.80(-4.02%)
Jan 04, 2022	92.91	95.28	92.61	94.59	1,239,756	+2.55(+2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.